Options Chain for SYSCO CORP COM (SYY) - $84.26 as of 8/12/2026 12:07:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 37.70 | 40.60 | 39.15 | 38.40 | 0.00 | 0.00% | 0.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/12/2026 10:59:05 AM EST |
| 47.50 | 35.20 | 37.70 | 36.45 | % | 0.77 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:59:05 AM EST | |||
| 50.00 | 32.70 | 35.50 | 34.10 | 33.91 | 0.00 | 0.00% | 0.68 | 0 | 3 | 2.74 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/12/2026 10:59:05 AM EST |
| 55.00 | 27.70 | 30.50 | 29.10 | 24.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/12/2026 10:59:05 AM EST |
| 60.00 | 22.70 | 25.50 | 24.10 | 20.00 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.68 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/12/2026 10:59:05 AM EST |
| 65.00 | 17.80 | 20.40 | 19.10 | 15.20 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/12/2026 10:59:05 AM EST |
| 67.50 | 15.30 | 17.70 | 16.50 | 7.35 | 0.00 | 0.00% | 0.24 | 0 | 70 | 1.24 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 8/12/2026 10:59:05 AM EST |
| 70.00 | 12.80 | 15.10 | 13.95 | 14.00 | 0.00 | 0.00% | 0.20 | 0 | 93 | 1.08 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 10:59:05 AM EST |
| 72.50 | 10.30 | 13.30 | 11.80 | 10.19 | 0.00 | 0.00% | 0.16 | 0 | 92 | 0.93 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 10:59:05 AM EST |
| 75.00 | 7.80 | 10.90 | 9.35 | 7.88 | 0.00 | 0.00% | 0.12 | 0 | 242 | 0.78 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 10:59:05 AM EST |
| 77.50 | 5.80 | 7.90 | 6.85 | 6.98 | 0.00 | 0.00% | 0.09 | 0 | 595 | 0.53 | 0.99 | 0.01 | -0.02 | 8/11/2026 | 8/12/2026 10:59:05 AM EST |
| 80.00 | 3.50 | 5.40 | 4.45 | 4.08 | -0.62 | -13.20% | 0.06 | 1 | 2,206 | 0.22 | 0.89 | 0.05 | -0.08 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 82.50 | 2.20 | 2.80 | 2.50 | 2.60 | +0.15 | +6.13% | 0.03 | 2 | 1,846 | 0.23 | 0.72 | 0.11 | -0.09 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 85.00 | 0.70 | 1.10 | 0.90 | 0.95 | +0.10 | +11.77% | 0.01 | 13 | 6,586 | 0.20 | 0.38 | 0.14 | -0.08 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 87.50 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,308 | 0.23 | 0.12 | 0.07 | -0.04 | 8/11/2026 | 8/12/2026 10:59:05 AM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 715 | 0.34 | 0.02 | 0.02 | -0.01 | 8/10/2026 | 8/12/2026 10:59:05 AM EST |
| 92.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.60 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:05 AM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 877 | 0.65 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:05 AM EST |
| 97.50 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.83 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/12/2026 10:59:05 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.91 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/12/2026 10:59:05 AM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.71 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:05 AM EST |
| 110.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:05 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 10:59:05 AM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.54 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 10:59:05 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.42 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 10:59:05 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.18 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/12/2026 10:59:05 AM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.06 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 10:59:05 AM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.84 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 10:59:05 AM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.15 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 10:59:05 AM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.33 | +0.28 | +560.00% | 0.00 | 1 | 525 | 1.02 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 72.50 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.69 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:05 AM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,284 | 0.59 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:05 AM EST |
| 77.50 | 0.00 | 0.70 | 0.35 | 0.38 | +0.27 | +245.46% | 0.00 | 1 | 314 | 0.56 | -0.01 | 0.01 | -0.02 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 80.00 | 0.10 | 0.25 | 0.18 | 0.21 | +0.06 | +40.00% | 0.00 | 1 | 833 | 0.25 | -0.11 | 0.05 | -0.08 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 82.50 | 0.20 | 0.80 | 0.50 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.23 | -0.28 | 0.11 | -0.09 | 8/11/2026 | 8/12/2026 10:59:05 AM EST |
| 85.00 | 0.65 | 1.40 | 1.03 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.31 | -0.62 | 0.14 | -0.08 | 8/6/2026 | 8/12/2026 10:59:05 AM EST |
| 87.50 | 2.45 | 4.40 | 3.43 | 4.54 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.61 | -0.88 | 0.07 | -0.04 | 7/7/2026 | 8/12/2026 10:59:05 AM EST |
| 90.00 | 5.00 | 7.10 | 6.05 | % | 0.07 | 0 | 15 | 0.59 | -0.98 | 0.02 | -0.01 | 8/12/2026 10:59:05 AM EST | |||
| 92.50 | 7.40 | 9.80 | 8.60 | 21.13 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 8/12/2026 10:59:05 AM EST |
| 95.00 | 9.90 | 12.30 | 11.10 | 12.38 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/12/2026 10:59:05 AM EST |
| 97.50 | 12.40 | 14.20 | 13.30 | % | 0.14 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:05 AM EST | |||
| 100.00 | 14.70 | 17.20 | 15.95 | % | 0.16 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:05 AM EST | |||
| 105.00 | 19.60 | 22.30 | 20.95 | 21.06 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 8/12/2026 10:59:05 AM EST |
| 110.00 | 25.00 | 27.30 | 26.15 | % | 0.24 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:05 AM EST |